Skip to main content
logo
ChinaLin Securities Co., Ltd (SHE:002945)
China flag China · Delayed Price · Currency is CNY
19.62
+1.78 (9.98%)
Jan 7, 2026, 11:44 AM CST

ChinaLin Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202614.9817.8414.9817.84-9.99%72,163,657
Jan 5, 202615.3316.8614.9816.2216.225.81%62,828,820
Dec 31, 202514.9815.9514.7315.3315.332.68%46,829,640
Dec 30, 202514.4215.5214.4014.9314.933.61%28,196,410
Dec 29, 202514.4014.4814.3114.4114.410.07%5,090,542
Dec 26, 202514.3814.6014.3614.4014.400.07%8,523,050
Dec 25, 202514.4314.4314.2714.3914.390.14%5,836,890
Dec 24, 202514.2114.3914.1914.3714.371.13%6,412,876
Dec 23, 202514.3514.3814.2014.2114.21-0.98%5,491,200
Dec 22, 202514.3614.4214.3314.3514.350.14%4,003,200
Dec 19, 202514.2014.3914.1814.3314.331.06%5,339,800
Dec 18, 202514.3314.3714.1814.1814.18-1.12%5,071,486
Dec 17, 202514.2414.4814.0114.3414.340.56%9,276,386
Dec 16, 202514.2214.3414.0914.2614.260.35%6,876,074
Dec 15, 202514.6514.6714.2014.2114.21-3.33%14,130,060
Dec 12, 202514.6314.7614.5414.7014.700.62%4,153,600
Dec 11, 202514.8414.8714.5814.6114.61-1.55%4,947,873
Dec 10, 202514.6014.8714.5714.8414.841.23%5,789,498
Dec 9, 202514.8014.8314.6514.6614.66-1.35%5,616,674
Dec 8, 202515.0015.1514.8514.8614.860.07%12,911,880
Dec 5, 202514.6114.9514.5314.8514.851.71%10,142,040
Dec 4, 202514.5414.6614.4614.6014.600.21%4,519,281
Dec 3, 202514.7314.7814.4914.5714.57-1.02%6,223,392
Dec 2, 202514.9514.9714.7114.7214.72-1.54%4,795,000
Dec 1, 202514.8214.9514.7914.9514.950.67%5,323,005
Nov 28, 202514.7414.8514.6314.8514.850.68%4,522,285
Nov 27, 202514.7914.8814.7414.7514.75-0.14%3,757,525
Nov 26, 202514.8614.9214.7614.7714.77-0.81%4,889,354
Nov 25, 202514.9514.9814.8314.8914.89-6,426,000
Nov 24, 202514.9014.9714.7014.8914.890.34%5,107,539
Nov 21, 202515.0015.1714.8014.8414.84-2.05%11,352,880
Nov 20, 202515.6015.6815.1315.1515.15-0.59%10,041,613
Nov 19, 202515.3515.4215.2015.2415.24-0.72%4,966,503
Nov 18, 202515.3515.4315.2915.3515.350.13%6,480,018
Nov 17, 202515.3015.3415.1915.3315.330.20%5,449,487
Nov 14, 202515.3815.4615.3015.3015.30-1.03%5,273,137
Nov 13, 202515.3215.4815.3115.4615.460.65%5,528,264
Nov 12, 202515.4715.5215.2815.3615.36-0.84%7,400,989
Nov 11, 202515.5515.6115.4615.4915.49-0.64%7,688,805
Nov 10, 202515.4615.6315.4415.5915.590.78%6,591,869
Nov 7, 202515.6815.6815.4715.4715.47-1.46%9,082,541
Nov 6, 202515.6715.8015.6115.7015.700.26%8,798,978
Nov 5, 202515.5615.6915.5215.6615.660.19%7,507,510
Nov 4, 202515.7915.8115.6015.6315.63-1.20%9,476,727
Nov 3, 202515.7615.8915.6015.8215.820.06%11,790,010
Oct 31, 202516.3316.4015.8115.8115.81-3.83%28,231,510
Oct 30, 202516.9116.9316.4316.4416.44-3.18%16,601,020
Oct 29, 202516.7017.1016.6716.9816.981.25%17,173,290
Oct 28, 202516.7016.9816.6316.7716.770.06%12,966,510
Oct 27, 202516.8016.8716.6016.7616.760.48%17,141,470